Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	29.57	29.81	29.37	29.62	778,146	+0.09(+0.31%)
Mar 27, 2013	29.45	29.59	28.73	29.53	1,031,580	-0.02(-0.05%)
Mar 26, 2013	29.56	29.69	29.43	29.54	957,532	+0.11(+0.39%)
Mar 25, 2013	29.76	29.79	29.31	29.43	776,581	-0.26(-0.87%)
Mar 22, 2013	29.93	30.25	29.53	29.69	1,562,008	-0.20(-0.66%)
Mar 21, 2013	30.45	30.48	29.67	29.88	1,201,722	-0.72(-2.35%)
Mar 20, 2013	31.04	31.04	30.48	30.60	1,256,125	-0.09(-0.30%)
Mar 19, 2013	31.27	31.42	30.19	30.70	1,724,614	-0.59(-1.89%)
Mar 18, 2013	30.90	31.64	30.62	31.29	725,443	-0.21(-0.67%)
Mar 15, 2013	31.52	31.59	31.06	31.50	1,811,745	-0.38(-1.19%)
Mar 14, 2013	31.80	32.04	30.85	31.88	1,758,110	-0.05(-0.14%)
Mar 13, 2013	31.80	31.99	31.66	31.92	496,513	+0.14(+0.43%)
Mar 12, 2013	31.80	32.20	31.63	31.79	687,221	-0.41(-1.27%)
Mar 11, 2013	32.24	32.37	32.05	32.20	724,977	-0.11(-0.35%)
Mar 08, 2013	31.04	32.43	31.01	32.31	1,713,195	+1.54(+5.01%)
Mar 07, 2013	30.76	30.84	30.47	30.77	578,092	+0.03(+0.10%)
Mar 06, 2013	30.71	30.91	30.56	30.74	544,312	+0.15(+0.50%)
Mar 05, 2013	30.75	30.75	30.23	30.59	827,256	+0.60(+2.00%)
Mar 04, 2013	29.99	30.18	29.54	29.99	472,744	-0.16(-0.53%)
Mar 01, 2013	30.37	30.41	29.86	30.15	935,016	-0.56(-1.83%)
Feb 28, 2013	30.88	31.03	30.65	30.71	970,465	+0.38(+1.25%)
Feb 27, 2013	29.72	30.53	29.60	30.33	1,076,610	+0.59(+1.99%)
Feb 26, 2013	30.23	30.27	29.37	29.74	1,886,785	-0.39(-1.28%)
Feb 25, 2013	31.20	31.22	30.13	30.13	994,888	-0.98(-3.15%)
Feb 22, 2013	30.91	31.17	30.88	31.10	914,368	+0.37(+1.21%)
Feb 21, 2013	30.98	31.21	30.44	30.73	1,255,369	-0.37(-1.20%)
Feb 20, 2013	31.61	31.80	31.10	31.10	917,371	-0.61(-1.91%)
Feb 19, 2013	31.82	31.86	31.31	31.71	927,642	-0.05(-0.14%)
Feb 15, 2013	32.13	32.20	31.73	31.76	910,150	-0.17(-0.55%)
Feb 14, 2013	31.97	32.50	31.81	31.93	1,689,597	+0.10(+0.31%)
Feb 13, 2013	31.33	31.86	31.29	31.83	1,009,200	+0.57(+1.82%)
Feb 12, 2013	30.78	31.46	30.77	31.26	1,225,791	+0.46(+1.50%)
Feb 11, 2013	30.79	31.06	30.73	30.80	980,086	+0.04(+0.12%)
Feb 08, 2013	30.99	31.20	30.73	30.76	1,839,853	-0.17(-0.56%)
Feb 07, 2013	31.07	31.13	30.77	30.94	780,441	-0.19(-0.61%)
Feb 06, 2013	30.73	31.18	30.69	31.13	873,028	+0.48(+1.56%)
Feb 04, 2013	31.12	31.28	30.56	30.65	1,488,636	-0.87(-2.77%)
Feb 01, 2013	33.83	33.83	30.25	31.52	1,724,324	+0.53(+1.71%)
Jan 31, 2013	30.47	31.06	30.40	30.99	937,703	+0.51(+1.66%)
Jan 30, 2013	30.88	30.89	30.44	30.48	798,675	-0.32(-1.05%)
Jan 29, 2013	31.02	31.02	30.64	30.81	1,186,311	-0.21(-0.68%)
Jan 28, 2013	30.90	31.35	30.73	31.02	1,234,385	+0.13(+0.42%)
Jan 25, 2013	31.08	31.29	30.49	30.89	2,151,748	-0.09(-0.29%)
Jan 24, 2013	29.55	31.63	29.47	30.98	6,105,125	-1.02(-3.19%)
Jan 23, 2013	31.79	32.11	31.68	32.00	1,352,043	+0.20(+0.62%)
Jan 22, 2013	31.97	32.24	31.48	31.81	1,694,264	-0.36(-1.10%)
Jan 18, 2013	32.45	32.61	31.91	32.16	966,662	-0.03(-0.09%)
Jan 17, 2013	31.58	32.28	31.58	32.19	1,225,628	+0.84(+2.68%)
Jan 16, 2013	31.29	31.43	31.06	31.35	710,031	+0.03(+0.10%)
Jan 15, 2013	31.29	31.43	31.19	31.32	897,291	-0.17(-0.53%)
Jan 14, 2013	31.38	31.61	31.21	31.49	706,904	+0.00(+0.00%)
Jan 11, 2013	31.69	31.69	31.23	31.49	967,014	-0.32(-1.02%)
Jan 10, 2013	32.70	32.70	31.19	31.81	2,267,749	-0.74(-2.27%)
Jan 09, 2013	32.23	32.68	32.14	32.56	704,098	+0.49(+1.53%)
Jan 08, 2013	32.87	33.27	32.00	32.06	1,513,259	-0.39(-1.19%)
Jan 07, 2013	32.43	32.53	32.28	32.45	877,523	-0.09(-0.28%)
Jan 04, 2013	32.43	32.71	32.28	32.54	781,682	+0.12(+0.37%)
Jan 03, 2013	32.36	32.68	32.05	32.42	1,179,442	-0.04(-0.12%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.